Alimentation Couche-Tard Inc. ATD
TSX · Canada · Retail Trade
CAD 77.20-0.29 (-0.37%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 77.20 | -0.37% | CAD 77.54 | CAD 77.76 | CAD 76.43 | 847.48K |
| 2026-09-30 | CAD 77.49 | -0.60% | CAD 78.00 | CAD 78.23 | CAD 77.41 | 908.90K |
| 2026-09-29 | CAD 77.96 | -0.84% | CAD 78.23 | CAD 78.97 | CAD 77.75 | 1.06M |
| 2026-09-28 | CAD 78.62 | +0.15% | CAD 78.64 | CAD 79.20 | CAD 78.24 | 1.10M |
| 2026-09-25 | CAD 78.50 | -0.17% | CAD 78.61 | CAD 78.85 | CAD 78.10 | 992.80K |
| 2026-09-24 | CAD 78.63 | +0.18% | CAD 78.66 | CAD 79.48 | CAD 78.27 | 1.02M |
| 2026-09-23 | CAD 78.49 | -1.46% | CAD 79.58 | CAD 79.69 | CAD 78.45 | 1.48M |
| 2026-09-22 | CAD 79.65 | -0.15% | CAD 80.33 | CAD 80.70 | CAD 79.62 | 1.22M |
| 2026-09-21 | CAD 79.77 | +0.95% | CAD 79.29 | CAD 79.97 | CAD 78.43 | 1.47M |
| 2026-09-18 | CAD 79.02 | -1.06% | CAD 79.63 | CAD 79.65 | CAD 78.65 | 4.42M |
| 2026-09-17 | CAD 79.87 | -0.21% | CAD 80.47 | CAD 80.73 | CAD 79.55 | 757.30K |
| 2026-09-16 | CAD 80.04 | +0.46% | CAD 79.89 | CAD 80.34 | CAD 79.44 | 1.03M |
| 2026-09-15 | CAD 79.67 | -2.73% | CAD 81.86 | CAD 81.88 | CAD 79.26 | 1.52M |
| 2026-09-14 | CAD 81.91 | +1.75% | CAD 81.06 | CAD 82.48 | CAD 81.01 | 949.00K |
| 2026-09-11 | CAD 80.50 | +0.63% | CAD 80.10 | CAD 80.76 | CAD 79.40 | 1.37M |
| 2026-09-10 | CAD 80.00 | +0.14% | CAD 79.79 | CAD 80.77 | CAD 79.51 | 1.56M |
| 2026-09-09 | CAD 79.89 | -0.11% | CAD 79.55 | CAD 80.10 | CAD 79.13 | 1.85M |
| 2026-09-08 | CAD 79.98 | -2.46% | CAD 81.22 | CAD 81.46 | CAD 79.82 | 1.40M |
| 2026-09-04 | CAD 82.00 | +0.11% | CAD 82.16 | CAD 82.86 | CAD 81.90 | 1.36M |
| 2026-09-03 | CAD 81.91 | -0.41% | CAD 82.03 | CAD 82.29 | CAD 80.62 | 1.72M |
| 2026-09-02 | CAD 82.25 | -2.41% | CAD 83.78 | CAD 84.07 | CAD 81.10 | 2.45M |
| 2026-09-01 | CAD 84.28 | +0.97% | CAD 83.50 | CAD 84.96 | CAD 83.27 | 1.87M |
| 2026-08-31 | CAD 83.47 | +0.13% | CAD 82.96 | CAD 83.60 | CAD 82.62 | 2.37M |
| 2026-08-28 | CAD 83.36 | -0.05% | CAD 83.50 | CAD 84.59 | CAD 82.92 | 1.64M |
| 2026-08-27 | CAD 83.40 | -1.03% | CAD 84.27 | CAD 84.60 | CAD 83.00 | 2.66M |
| 2026-08-26 | CAD 84.27 | -1.08% | CAD 85.09 | CAD 85.62 | CAD 84.19 | 1.15M |
| 2026-08-25 | CAD 85.19 | -0.93% | CAD 85.85 | CAD 86.18 | CAD 85.07 | 1.15M |
| 2026-08-24 | CAD 85.99 | +0.39% | CAD 85.65 | CAD 86.27 | CAD 84.83 | 948.80K |
| 2026-08-21 | CAD 85.66 | -0.45% | CAD 85.82 | CAD 86.49 | CAD 85.33 | 1.51M |
| 2026-08-20 | CAD 86.05 | -2.19% | CAD 87.50 | CAD 88.06 | CAD 85.57 | 1.45M |
| 2026-08-19 | CAD 87.98 | -2.17% | CAD 89.72 | CAD 89.77 | CAD 87.67 | 1.23M |
| 2026-08-18 | CAD 89.93 | -0.60% | CAD 90.64 | CAD 91.37 | CAD 89.67 | 1.18M |
| 2026-08-17 | CAD 90.47 | -1.62% | CAD 91.53 | CAD 91.53 | CAD 90.05 | 1.02M |
| 2026-08-14 | CAD 91.96 | -0.74% | CAD 92.56 | CAD 92.95 | CAD 91.77 | 657.90K |
| 2026-08-13 | CAD 92.65 | +0.30% | CAD 92.66 | CAD 93.14 | CAD 92.01 | 870.10K |
| 2026-08-12 | CAD 92.37 | -0.88% | CAD 92.80 | CAD 93.18 | CAD 91.95 | 1.20M |
| 2026-08-11 | CAD 93.19 | +0.14% | CAD 93.20 | CAD 93.68 | CAD 92.22 | 1.39M |
| 2026-08-10 | CAD 93.06 | -0.26% | CAD 93.07 | CAD 93.46 | CAD 92.50 | 1.92M |
| 2026-08-07 | CAD 93.30 | +0.65% | CAD 92.51 | CAD 93.50 | CAD 92.34 | 1.86M |
| 2026-08-06 | CAD 92.70 | +1.25% | CAD 92.07 | CAD 93.15 | CAD 91.62 | 1.93M |
| 2026-08-05 | CAD 91.56 | -1.69% | CAD 92.95 | CAD 93.00 | CAD 91.05 | 2.12M |
| 2026-08-04 | CAD 93.13 | +2.33% | CAD 91.41 | CAD 93.35 | CAD 90.57 | 3.11M |
| 2026-07-31 | CAD 91.01 | +1.37% | CAD 90.10 | CAD 92.90 | CAD 89.90 | 2.95M |
| 2026-07-30 | CAD 89.78 | -1.26% | CAD 91.09 | CAD 91.43 | CAD 89.16 | 781.50K |
| 2026-07-29 | CAD 90.93 | -1.09% | CAD 91.85 | CAD 92.63 | CAD 90.65 | 1.17M |
| 2026-07-28 | CAD 91.93 | +2.53% | CAD 90.55 | CAD 92.83 | CAD 90.50 | 1.94M |
| 2026-07-27 | CAD 89.66 | +0.95% | CAD 89.15 | CAD 89.95 | CAD 88.73 | 730.90K |
| 2026-07-24 | CAD 88.82 | +0.18% | CAD 88.66 | CAD 89.15 | CAD 88.40 | 978.50K |
| 2026-07-23 | CAD 88.66 | -0.64% | CAD 89.08 | CAD 89.23 | CAD 88.04 | 1.26M |
| 2026-07-22 | CAD 89.23 | -0.76% | CAD 89.86 | CAD 90.93 | CAD 89.21 | 1.03M |
| 2026-07-21 | CAD 89.91 | -0.66% | CAD 90.36 | CAD 91.01 | CAD 89.64 | 1.29M |
| 2026-07-20 | CAD 90.51 | -0.55% | CAD 91.01 | CAD 91.61 | CAD 90.50 | 1.21M |
| 2026-07-17 | CAD 91.01 | +0.66% | CAD 90.65 | CAD 91.70 | CAD 90.15 | 1.01M |
| 2026-07-16 | CAD 90.41 | +1.61% | CAD 89.46 | CAD 90.43 | CAD 88.96 | 1.51M |
| 2026-07-15 | CAD 88.98 | -1.71% | CAD 90.35 | CAD 90.56 | CAD 88.74 | 1.61M |
| 2026-07-14 | CAD 90.53 | -1.35% | CAD 91.65 | CAD 91.65 | CAD 90.40 | 1.23M |
| 2026-07-13 | CAD 91.77 | +0.64% | CAD 91.10 | CAD 91.97 | CAD 91.10 | 931.50K |
| 2026-07-10 | CAD 91.19 | +0.77% | CAD 90.82 | CAD 91.66 | CAD 90.24 | 955.70K |
| 2026-07-09 | CAD 90.49 | -2.86% | CAD 92.46 | CAD 92.47 | CAD 90.46 | 1.23M |
| 2026-07-08 | CAD 93.15 | +1.46% | CAD 91.65 | CAD 93.63 | CAD 91.52 | 2.58M |
| 2026-07-07 | CAD 91.81 | +0.92% | CAD 91.95 | CAD 92.18 | CAD 90.73 | 2.19M |
| 2026-07-06 | CAD 90.97 | -0.45% | CAD 91.14 | CAD 91.33 | CAD 90.31 | 1.65M |
| 2026-07-03 | CAD 91.38 | +1.23% | CAD 90.31 | CAD 91.77 | CAD 90.01 | 559.90K |
| 2026-07-02 | CAD 90.27 | -0.14% | CAD 90.75 | CAD 91.08 | CAD 89.08 | 1.51M |
| 2026-06-30 | CAD 90.40 | -1.20% | CAD 91.00 | CAD 91.66 | CAD 90.14 | 2.00M |
| 2026-06-29 | CAD 91.50 | -2.07% | CAD 93.43 | CAD 93.90 | CAD 91.00 | 2.80M |
| 2026-06-26 | CAD 93.43 | -0.15% | CAD 94.00 | CAD 94.35 | CAD 92.86 | 2.09M |
| 2026-06-25 | CAD 93.57 | -0.20% | CAD 93.91 | CAD 94.72 | CAD 93.09 | 2.46M |
| 2026-06-24 | CAD 93.76 | +2.06% | CAD 93.00 | CAD 95.15 | CAD 92.01 | 2.56M |
| 2026-06-23 | CAD 91.87 | +11.68% | CAD 87.20 | CAD 92.60 | CAD 87.20 | 5.18M |
| 2026-06-22 | CAD 82.26 | -0.13% | CAD 82.15 | CAD 82.80 | CAD 81.63 | 1.64M |
| 2026-06-19 | CAD 82.37 | -0.08% | CAD 82.29 | CAD 83.05 | CAD 81.91 | 2.61M |
| 2026-06-18 | CAD 82.44 | -1.41% | CAD 83.80 | CAD 84.19 | CAD 81.16 | 1.60M |
| 2026-06-17 | CAD 83.62 | +0.19% | CAD 83.15 | CAD 83.62 | CAD 82.00 | 1.53M |
| 2026-06-16 | CAD 83.46 | -0.93% | CAD 84.59 | CAD 84.71 | CAD 82.95 | 1.33M |
| 2026-06-15 | CAD 84.24 | -0.08% | CAD 84.97 | CAD 85.01 | CAD 82.97 | 968.50K |
| 2026-06-12 | CAD 84.31 | -0.05% | CAD 84.63 | CAD 85.58 | CAD 83.72 | 1.27M |
| 2026-06-11 | CAD 84.35 | +1.10% | CAD 84.13 | CAD 85.09 | CAD 83.63 | 1.61M |
| 2026-06-10 | CAD 83.43 | +1.34% | CAD 82.23 | CAD 84.43 | CAD 82.18 | 2.15M |
| 2026-06-09 | CAD 82.33 | +0.88% | CAD 81.61 | CAD 82.76 | CAD 81.60 | 971.30K |
| 2026-06-08 | CAD 81.61 | -1.20% | CAD 81.94 | CAD 82.75 | CAD 80.80 | 804.90K |
| 2026-06-05 | CAD 82.60 | +2.24% | CAD 80.68 | CAD 82.99 | CAD 80.58 | 762.10K |
| 2026-06-04 | CAD 80.79 | +0.95% | CAD 80.30 | CAD 81.29 | CAD 80.08 | 1.11M |
| 2026-06-03 | CAD 80.03 | +1.04% | CAD 79.14 | CAD 80.25 | CAD 79.02 | 1.15M |
| 2026-06-02 | CAD 79.21 | +1.53% | CAD 77.97 | CAD 79.25 | CAD 77.68 | 1.06M |
| 2026-06-01 | CAD 78.02 | +0.17% | CAD 77.69 | CAD 78.61 | CAD 77.61 | 1.02M |
| 2026-05-29 | CAD 77.89 | +0.13% | CAD 77.75 | CAD 78.90 | CAD 77.32 | 3.98M |
| 2026-05-28 | CAD 77.79 | -0.70% | CAD 78.03 | CAD 78.16 | CAD 77.07 | 1.49M |
| 2026-05-27 | CAD 78.34 | +1.93% | CAD 76.92 | CAD 79.02 | CAD 76.92 | 1.23M |
| 2026-05-26 | CAD 76.86 | -2.77% | CAD 78.50 | CAD 79.09 | CAD 76.81 | 1.91M |